Singapore markets closed

Micro Gold Futures,Aug-2024 (MGC=F)

COMEX - COMEX Delayed price. Currency in USD
Add to watchlist
2,333.50+1.90 (+0.08%)
As of 04:52PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,335.602,351.102,307.602,333.502,333.501,658
02 May 20242,330.002,336.102,294.402,309.602,309.60126,593
01 May 20242,296.902,339.502,291.702,311.002,311.00126,593
30 Apr 20242,347.302,348.002,296.102,302.902,302.90134,402
29 Apr 20242,347.102,358.502,331.102,357.702,357.70108,011
26 Apr 20242,334.802,334.802,334.802,334.802,334.80103,091
25 Apr 20242,320.702,334.702,315.502,329.802,329.8020
24 Apr 20242,323.302,324.502,320.202,324.502,324.509
23 Apr 20242,309.702,327.702,309.702,327.702,327.704
22 Apr 20242,382.702,382.702,332.202,332.202,332.2019
19 Apr 20242,392.402,398.402,380.002,398.402,398.4028
18 Apr 20242,381.702,382.302,371.802,382.302,382.303
17 Apr 20242,382.902,384.602,371.702,371.702,371.705
16 Apr 20242,371.002,390.802,371.002,390.802,390.803
15 Apr 20242,356.002,365.802,355.002,365.802,365.8014
12 Apr 20242,385.802,428.502,347.002,356.202,356.2044
11 Apr 20242,354.802,361.502,354.802,354.802,354.802
10 Apr 20242,332.002,340.402,329.602,329.602,329.604
09 Apr 20242,354.302,365.202,341.102,343.502,343.5012
08 Apr 20242,346.302,350.102,325.702,331.702,331.7019
05 Apr 20242,288.302,329.402,279.202,325.702,325.7023
04 Apr 20242,283.902,292.002,282.302,288.802,288.8015
03 Apr 20242,279.602,300.402,270.002,294.402,294.4050
02 Apr 20242,247.502,280.702,247.502,261.002,261.0078
01 Apr 20242,237.202,258.902,231.302,236.502,236.50198
28 Mar 20242,192.102,221.902,187.002,217.402,217.40824
27 Mar 20242,177.202,196.202,172.202,190.602,190.605,529
26 Mar 20242,174.202,200.602,168.302,177.202,177.2049,907
25 Mar 20242,166.602,182.302,164.402,176.402,176.4059,022
22 Mar 20242,183.302,188.002,158.502,160.002,160.0065,132
21 Mar 20242,189.802,225.302,168.202,184.702,184.70104,292
20 Mar 20242,161.002,192.202,152.402,161.002,161.0063,603
19 Mar 20242,164.302,166.502,150.302,159.702,159.7044,276
18 Mar 20242,159.902,167.102,149.202,164.302,164.3047,896
15 Mar 20242,166.602,176.802,158.802,161.502,161.5049,103
14 Mar 20242,180.702,181.402,157.202,167.502,167.5051,979
13 Mar 20242,163.602,185.402,161.302,180.802,180.8051,173
12 Mar 20242,188.202,190.702,156.202,166.102,166.1082,363
11 Mar 20242,186.702,195.402,181.202,188.602,188.6054,664
08 Mar 20242,167.902,202.602,161.302,185.502,185.5087,568
07 Mar 20242,156.502,172.202,151.702,165.202,165.2064,526
06 Mar 20242,138.602,160.602,131.802,158.202,158.2076,030
05 Mar 20242,123.702,150.402,118.602,141.902,141.9083,979
04 Mar 20242,091.602,128.502,088.102,126.302,126.3076,554
01 Mar 20242,052.602,097.202,047.202,095.702,095.7083,384
29 Feb 20242,043.302,059.502,036.002,054.702,054.7054,216
28 Feb 20242,039.402,047.402,033.302,042.702,042.7039,168
27 Feb 20242,034.002,034.002,034.002,034.002,034.0037,404
26 Feb 20242,033.002,036.002,026.502,028.502,028.5022
23 Feb 20242,038.602,038.602,038.602,038.602,038.60-
22 Feb 20242,029.502,029.502,019.702,019.702,019.707
21 Feb 20242,022.302,025.902,022.302,022.302,022.304
20 Feb 20242,017.302,027.502,017.002,027.502,027.504
16 Feb 20242,002.402,012.502,002.402,011.502,011.508
15 Feb 20241,992.302,003.901,992.302,002.102,002.1014
14 Feb 20241,990.601,993.601,985.201,990.301,990.3010
13 Feb 20242,000.502,000.501,990.601,992.901,992.908
12 Feb 20242,023.002,023.002,011.302,018.202,018.2010
09 Feb 20242,031.702,032.702,020.002,023.302,023.3015
08 Feb 20242,037.102,037.802,032.202,032.202,032.206
07 Feb 20242,035.002,043.402,035.002,035.202,035.205
06 Feb 20242,026.602,035.302,023.702,034.502,034.505
05 Feb 20242,036.802,036.802,014.502,025.702,025.7048
02 Feb 20242,055.002,055.002,029.202,036.102,036.1055
01 Feb 20242,039.302,061.902,030.002,053.002,053.0038
31 Jan 20242,035.902,054.202,030.002,048.402,048.40259
30 Jan 20242,031.902,048.102,027.802,031.502,031.503,729
29 Jan 20242,020.202,037.102,018.602,025.402,025.4031,615
26 Jan 20242,021.102,027.402,015.602,017.302,017.3045,439
25 Jan 20242,015.202,025.702,009.002,017.802,017.8059,068
24 Jan 20242,030.602,038.002,011.802,016.002,016.0064,740
23 Jan 20242,023.302,039.302,020.702,025.802,025.8049,201
22 Jan 20242,031.802,034.102,018.002,022.202,022.2045,561
19 Jan 20242,026.402,041.902,022.202,029.302,029.3049,379
18 Jan 20242,009.002,025.602,007.702,021.602,021.6053,135
17 Jan 20242,030.702,036.002,004.702,006.502,006.5070,863
16 Jan 20242,053.602,062.702,027.602,030.202,030.20102,831
12 Jan 20242,033.202,067.302,032.802,051.602,051.6084,337
11 Jan 20242,029.902,056.302,017.202,019.202,019.2086,188
10 Jan 20242,036.002,046.302,025.802,027.802,027.8054,478
09 Jan 20242,034.202,048.302,031.602,033.002,033.0053,655
08 Jan 20242,052.502,053.302,022.702,033.502,033.5073,386
05 Jan 20242,051.402,071.102,030.402,049.802,049.8078,391
04 Jan 20242,049.802,058.002,043.402,050.002,050.0040,796
03 Jan 20242,067.802,074.302,038.402,042.802,042.8077,517
02 Jan 20242,072.202,088.102,064.302,073.402,073.4061,207
29 Dec 20232,075.902,084.102,067.502,071.802,071.8043,969
28 Dec 20232,089.802,098.302,074.602,083.502,083.5052,084
27 Dec 20232,081.902,081.902,081.902,081.902,081.9047,277
26 Dec 20232,056.002,068.402,056.002,058.202,058.2035
22 Dec 20232,064.302,064.302,052.002,057.102,057.1014
21 Dec 20232,042.602,042.602,039.102,039.102,039.1021
20 Dec 20232,034.502,034.502,030.902,034.502,034.5010
19 Dec 20232,038.402,038.402,038.402,038.402,038.40-
18 Dec 20232,026.302,027.002,026.302,026.302,026.302
15 Dec 20232,044.202,044.202,018.402,021.102,021.1042
14 Dec 20232,031.402,037.402,029.302,030.202,030.2012
13 Dec 20231,979.102,022.401,979.001,982.301,982.3060
12 Dec 20231,983.001,995.601,977.701,977.801,977.8018
11 Dec 20232,002.802,003.301,978.001,978.001,978.0010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...